Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

VASCO Data Security International, Inc. - Common Stock (NQ: VDSI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 7.000 7.060 6.840 6.990 375,221 +0.00(+0.00%)
May 30, 2012 7.140 7.140 6.950 6.990 103,905 -0.24(-3.32%)
May 29, 2012 7.100 7.260 7.050 7.230 114,334 +0.14(+1.97%)
May 25, 2012 7.000 7.100 6.950 7.090 113,338 +0.12(+1.72%)
May 24, 2012 7.120 7.120 6.900 6.970 165,742 -0.15(-2.11%)
May 23, 2012 7.040 7.160 7.000 7.120 120,621 -0.03(-0.42%)
May 22, 2012 7.130 7.160 7.030 7.150 187,571 +0.05(+0.70%)
May 21, 2012 7.090 7.180 7.010 7.100 147,393 +0.00(+0.00%)
May 18, 2012 7.060 7.140 7.010 7.100 205,975 +0.03(+0.42%)
May 17, 2012 7.140 7.212 7.050 7.070 120,603 -0.06(-0.84%)
May 16, 2012 7.210 7.340 7.130 7.130 110,210 -0.08(-1.11%)
May 15, 2012 7.140 7.300 7.070 7.210 113,043 +0.08(+1.12%)
May 14, 2012 7.270 7.320 7.050 7.130 230,852 -0.19(-2.60%)
May 11, 2012 7.340 7.460 7.260 7.320 164,681 -0.08(-1.08%)
May 10, 2012 7.480 7.480 7.341 7.400 148,703 -0.04(-0.54%)
May 09, 2012 7.320 7.470 7.255 7.440 174,387 +0.01(+0.13%)
May 08, 2012 7.390 7.470 7.280 7.430 210,321 +0.01(+0.13%)
May 07, 2012 7.460 7.520 7.400 7.420 230,363 -0.09(-1.20%)
May 04, 2012 7.550 7.550 7.430 7.510 196,548 -0.04(-0.53%)
May 03, 2012 7.800 7.800 7.480 7.550 336,748 -0.23(-2.96%)
May 02, 2012 7.680 7.820 7.620 7.780 192,993 +0.06(+0.78%)
May 01, 2012 7.770 7.830 7.670 7.720 325,715 -0.07(-0.90%)
Apr 30, 2012 7.550 7.850 7.460 7.790 799,818 +0.01(+0.13%)
Apr 27, 2012 7.700 7.900 7.570 7.780 1,033,021 +0.21(+2.77%)
Apr 26, 2012 7.790 8.350 7.400 7.570 3,222,540 -2.15(-22.12%)
Apr 25, 2012 9.400 9.740 9.400 9.720 211,157 +0.43(+4.63%)
Apr 24, 2012 9.400 9.490 9.200 9.290 231,915 -0.11(-1.17%)
Apr 23, 2012 9.230 9.420 9.030 9.400 218,061 -0.02(-0.21%)
Apr 20, 2012 9.710 9.710 9.380 9.420 161,444 -0.13(-1.36%)
Apr 19, 2012 9.530 9.730 9.350 9.550 131,460 +0.03(+0.32%)
Apr 18, 2012 9.830 9.830 9.470 9.520 147,217 -0.39(-3.94%)
Apr 17, 2012 9.640 10.09 9.620 9.910 135,212 +0.26(+2.69%)
Apr 16, 2012 9.550 9.680 9.352 9.650 163,451 +0.11(+1.15%)
Apr 13, 2012 9.760 9.780 9.370 9.540 149,975 -0.33(-3.34%)
Apr 12, 2012 9.770 9.920 9.760 9.870 152,320 +0.10(+1.02%)
Apr 11, 2012 9.690 9.870 9.650 9.770 198,539 +0.18(+1.88%)
Apr 10, 2012 9.700 9.810 9.410 9.590 357,469 -0.11(-1.13%)
Apr 09, 2012 10.07 10.07 9.660 9.700 264,653 -0.57(-5.55%)
Apr 05, 2012 10.28 10.31 10.06 10.27 156,235 -0.08(-0.77%)
Apr 04, 2012 10.61 10.64 10.20 10.35 355,931 -0.41(-3.81%)
Apr 03, 2012 10.76 10.83 10.48 10.76 691,289 -0.03(-0.28%)
Apr 02, 2012 10.79 10.83 10.34 10.79 4,551,666 +0.00(+0.00%)
Mar 30, 2012 10.96 10.96 10.75 10.79 219,188 -0.13(-1.19%)
Mar 29, 2012 10.65 10.93 10.62 10.92 267,185 +0.18(+1.68%)
Mar 28, 2012 10.66 10.89 10.60 10.74 381,590 +0.18(+1.70%)
Mar 27, 2012 10.29 10.94 10.29 10.56 751,725 +0.61(+6.13%)
Mar 26, 2012 9.890 9.990 9.700 9.950 165,947 +0.20(+2.05%)
Mar 23, 2012 9.530 9.760 9.410 9.750 204,969 +0.18(+1.88%)
Mar 22, 2012 9.790 9.790 9.450 9.570 166,206 -0.24(-2.45%)
Mar 21, 2012 9.570 9.980 9.560 9.810 219,145 +0.24(+2.51%)
Mar 20, 2012 9.560 9.680 9.460 9.570 90,097 -0.03(-0.31%)
Mar 19, 2012 9.530 9.810 9.450 9.600 119,927 +0.06(+0.63%)
Mar 16, 2012 9.700 9.710 9.500 9.540 170,001 -0.16(-1.65%)
Mar 15, 2012 9.660 9.780 9.550 9.700 110,186 +0.07(+0.73%)
Mar 14, 2012 9.790 9.790 9.420 9.630 179,353 -0.13(-1.33%)
Mar 13, 2012 9.490 9.780 9.400 9.760 172,130 +0.33(+3.50%)
Mar 12, 2012 9.350 9.550 9.190 9.430 137,182 +0.10(+1.07%)
Mar 09, 2012 9.230 9.590 9.230 9.330 158,491 +0.10(+1.08%)
Mar 08, 2012 8.750 9.270 8.710 9.230 403,814 +0.56(+6.46%)
Mar 07, 2012 8.520 8.680 8.490 8.670 212,184 +0.21(+2.48%)
Mar 06, 2012 8.500 8.580 8.370 8.460 133,763 -0.14(-1.63%)
Mar 05, 2012 8.770 8.850 8.530 8.600 249,266 -0.06(-0.69%)
Mar 02, 2012 8.980 9.130 8.660 8.660 202,504 -0.32(-3.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.